134,338$
0,04%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 134,79 | 135,27 | 134,47 | 134,52 | 0,17% | - |
| 28.05.2026 | 133,91 | 134,75 | 133,50 | 134,29 | -0,24% | - |
| 27.05.2026 | 135,16 | 135,19 | 134,34 | 134,62 | -0,27% | - |
| 26.05.2026 | 135,35 | 135,37 | 134,42 | 134,98 | 1,29% | - |
| 22.05.2026 | 133,91 | 134,01 | 133,23 | 133,25 | -0,57% | - |
| 21.05.2026 | 132,07 | 134,54 | 131,86 | 134,02 | 0,80% | - |
| 20.05.2026 | 131,12 | 133,18 | 130,90 | 132,96 | 2,11% | - |
| 19.05.2026 | 130,74 | 131,00 | 130,19 | 130,21 | -0,86% | - |
| 18.05.2026 | 130,81 | 131,33 | 129,90 | 131,33 | 1,66% | - |
| 15.05.2026 | 129,74 | 129,86 | 129,03 | 129,19 | -2,00% | - |
| 14.05.2026 | 132,48 | 132,67 | 131,79 | 131,82 | -0,23% | - |
| 13.05.2026 | 130,77 | 132,13 | 130,77 | 132,12 | 0,52% | - |
| 12.05.2026 | 130,93 | 131,48 | 130,44 | 131,43 | -0,63% | - |
| 11.05.2026 | 132,40 | 132,59 | 131,91 | 132,27 | -0,43% | - |
| 08.05.2026 | 132,48 | 132,84 | 131,90 | 132,83 | 1,21% | - |
| 07.05.2026 | 134,16 | 134,16 | 131,15 | 131,24 | -2,33% | - |
| 06.05.2026 | 133,94 | 134,46 | 133,71 | 134,38 | 2,73% | - |
| 05.05.2026 | 130,33 | 130,94 | 129,82 | 130,81 | 1,44% | - |
| 04.05.2026 | 129,98 | 130,30 | 128,33 | 128,96 | -1,83% | - |
| 30.04.2026 | 130,01 | 131,66 | 129,80 | 131,37 | 2,39% | - |
| 29.04.2026 | 128,99 | 129,01 | 127,94 | 128,30 | -1,01% | - |
| 28.04.2026 | 129,51 | 129,83 | 129,27 | 129,61 | -0,72% | - |
| 27.04.2026 | 131,02 | 131,24 | 130,37 | 130,55 | -0,42% | - |
| 24.04.2026 | 130,83 | 131,26 | 130,56 | 131,10 | 0,59% | - |
| 23.04.2026 | 131,02 | 131,61 | 129,13 | 130,33 | -0,71% | - |
| 22.04.2026 | 132,03 | 132,04 | 130,86 | 131,27 | 0,10% | - |
| 21.04.2026 | 133,16 | 133,24 | 131,03 | 131,13 | -2,04% | - |
| 20.04.2026 | 133,63 | 133,90 | 133,22 | 133,87 | -0,25% | - |
| 17.04.2026 | 134,72 | 135,08 | 134,13 | 134,21 | 1,45% | - |
| 16.04.2026 | 133,25 | 133,25 | 131,96 | 132,29 | -0,40% | - |
| 15.04.2026 | 133,03 | 133,04 | 132,37 | 132,82 | -0,31% | - |
| 14.04.2026 | 133,08 | 133,43 | 132,96 | 133,23 | 0,86% | - |
| 13.04.2026 | 130,16 | 132,10 | 130,07 | 132,09 | 0,74% | - |
| 10.04.2026 | 131,88 | 131,89 | 130,73 | 131,12 | 0,26% | - |
| 09.04.2026 | 129,77 | 131,24 | 129,57 | 130,78 | 0,14% | - |
| 08.04.2026 | 131,31 | 131,31 | 129,95 | 130,60 | 3,80% | - |
| 07.04.2026 | 125,12 | 125,87 | 124,07 | 125,82 | 0,24% | - |
| 02.04.2026 | 123,54 | 125,84 | 123,54 | 125,52 | -0,47% | - |
| 01.04.2026 | 125,91 | 126,66 | 125,57 | 126,12 | 1,57% | - |
| 31.03.2026 | 122,69 | 124,17 | 121,96 | 124,17 | 3,11% | - |
| 30.03.2026 | 121,01 | 121,34 | 120,03 | 120,43 | 0,34% | - |
| 27.03.2026 | 120,40 | 121,16 | 119,99 | 120,02 | -0,84% | - |
| 26.03.2026 | 121,75 | 122,74 | 121,01 | 121,04 | -1,81% | - |
| 25.03.2026 | 123,59 | 123,77 | 122,73 | 123,26 | 1,34% | - |
| 24.03.2026 | 120,49 | 122,15 | 120,32 | 121,64 | -0,49% | - |
| 23.03.2026 | 121,92 | 123,76 | 121,15 | 122,23 | 2,36% | - |
| 20.03.2026 | 122,64 | 122,66 | 119,34 | 119,41 | -3,03% | - |
| 19.03.2026 | 121,36 | 123,89 | 121,36 | 123,14 | -0,55% | - |
| 18.03.2026 | 125,40 | 125,51 | 123,82 | 123,82 | -1,85% | - |
| 17.03.2026 | 126,70 | 126,86 | 126,08 | 126,15 | 0,43% | - |
| 16.03.2026 | 125,10 | 125,84 | 124,98 | 125,61 | 1,52% | - |
| 13.03.2026 | 125,47 | 126,03 | 123,67 | 123,73 | -1,29% | - |
| 12.03.2026 | 125,74 | 125,89 | 124,66 | 125,35 | -1,31% | - |
| 11.03.2026 | 126,67 | 127,47 | 126,19 | 127,01 | -0,30% | - |
| 10.03.2026 | 128,16 | 129,13 | 127,26 | 127,39 | 0,26% | - |
| 09.03.2026 | 123,94 | 127,48 | 123,94 | 127,05 | 0,58% | - |
| 06.03.2026 | 124,68 | 126,68 | 124,55 | 126,32 | -0,86% | - |
| 05.03.2026 | 128,17 | 128,75 | 126,49 | 127,42 | -2,04% | - |
| 04.03.2026 | 129,50 | 130,10 | 129,09 | 130,07 | 1,23% | - |
| 03.03.2026 | 126,76 | 128,84 | 125,84 | 128,48 | -3,05% | - |
| 02.03.2026 | 131,99 | 133,02 | 131,86 | 132,53 | -2,18% | - |
| 27.02.2026 | 135,48 | 136,02 | 135,12 | 135,49 | -0,10% | - |
| 26.02.2026 | 135,71 | 135,72 | 134,86 | 135,62 | -0,10% | - |
| 25.02.2026 | 135,16 | 135,88 | 135,05 | 135,75 | 0,80% | - |
| 24.02.2026 | 134,19 | 134,90 | 134,09 | 134,68 | 0,41% | - |
| 23.02.2026 | 134,70 | 134,95 | 133,91 | 134,13 | -0,51% | - |
| 20.02.2026 | 133,84 | 135,01 | 133,84 | 134,83 | 0,90% | - |
| 19.02.2026 | 133,09 | 133,63 | 132,90 | 133,63 | -0,52% | - |
| 18.02.2026 | 134,27 | 134,91 | 134,06 | 134,33 | 0,43% | - |
| 17.02.2026 | 132,58 | 133,88 | 132,31 | 133,76 | 0,85% | - |
| 13.02.2026 | 132,48 | 133,21 | 132,13 | 132,63 | -0,22% | - |
| 12.02.2026 | 134,29 | 134,33 | 132,57 | 132,92 | -0,92% | - |
| 11.02.2026 | 133,88 | 134,31 | 133,15 | 134,15 | 0,40% | - |
| 10.02.2026 | 134,08 | 134,14 | 133,61 | 133,62 | -0,24% | - |
| 09.02.2026 | 133,02 | 134,05 | 132,91 | 133,94 | 1,14% | - |
| 06.02.2026 | 131,21 | 132,44 | 131,21 | 132,44 | 1,94% | - |
| 05.02.2026 | 130,34 | 130,97 | 129,90 | 129,92 | -1,44% | - |
| 04.02.2026 | 132,79 | 132,98 | 131,32 | 131,82 | 0,16% | - |
| 03.02.2026 | 131,22 | 132,08 | 130,76 | 131,61 | -0,38% | - |
| 02.02.2026 | 131,47 | 132,20 | 131,47 | 132,10 | 0,92% | - |
| 30.01.2026 | 131,70 | 131,90 | 130,54 | 130,90 | -0,89% | - |
| 29.01.2026 | 132,60 | 132,62 | 130,78 | 132,09 | 0,46% | - |
| 28.01.2026 | 131,78 | 131,95 | 130,93 | 131,48 | -1,31% | - |
| 27.01.2026 | 132,20 | 133,28 | 132,20 | 133,23 | 1,63% | - |
| 26.01.2026 | 130,83 | 131,33 | 130,83 | 131,08 | 0,80% | - |
| 23.01.2026 | 129,04 | 130,13 | 128,86 | 130,04 | 0,63% | - |
| 22.01.2026 | 129,23 | 129,53 | 128,89 | 129,22 | 0,47% | - |
| 21.01.2026 | 127,59 | 128,81 | 127,01 | 128,62 | 0,99% | - |
| 20.01.2026 | 127,34 | 128,16 | 127,27 | 127,37 | -0,39% | - |
| 19.01.2026 | 127,94 | 128,01 | 127,75 | 127,87 | -0,89% | - |
| 16.01.2026 | 128,99 | 129,10 | 128,54 | 129,01 | 0,18% | - |
| 15.01.2026 | 129,13 | 129,17 | 128,77 | 128,78 | -0,25% | - |
| 14.01.2026 | 128,97 | 129,12 | 128,64 | 129,10 | 0,38% | - |
| 13.01.2026 | 129,01 | 129,03 | 128,37 | 128,62 | -0,41% | - |
| 12.01.2026 | 128,95 | 129,15 | 128,83 | 129,15 | 0,57% | - |
| 09.01.2026 | 127,97 | 128,48 | 127,76 | 128,42 | 0,67% | - |
| 08.01.2026 | 127,06 | 127,60 | 127,06 | 127,56 | -0,05% | - |
| 07.01.2026 | 127,76 | 127,95 | 127,51 | 127,62 | -0,41% | - |
| 06.01.2026 | 128,14 | 128,35 | 127,95 | 128,14 | 0,27% | - |
| 05.01.2026 | 126,54 | 127,79 | 126,50 | 127,79 | 1,00% | - |